日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高見沢サイバネティックス(6424)の株価時系列情報

高見沢サイバネティックス(6424)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 485 485 485 485 1,000
2007/12/27 470 470 470 470 1,000
2007/12/25 489 489 479 479 3,000
2007/12/21 489 489 489 489 1,000
2007/12/20 529 539 509 509 5,000
2007/12/19 559 559 559 559 1,000
2007/12/17 570 580 570 580 7,000
2007/12/14 571 571 571 571 1,000
2007/12/13 559 560 559 560 2,000
2007/12/10 599 599 559 559 2,000
2007/12/05 590 590 590 590 1,000
2007/12/03 600 600 590 590 8,000
2007/11/30 610 620 595 600 8,000
2007/11/29 630 630 600 610 15,000
2007/11/28 590 630 590 630 29,000
2007/11/27 580 580 579 580 5,000
2007/11/26 530 540 530 540 4,000
2007/11/22 520 520 520 520 3,000
2007/11/21 535 535 535 535 2,000
2007/11/16 530 540 530 540 3,000
2007/11/15 530 530 530 530 1,000
2007/11/14 530 530 530 530 1,000
2007/11/13 510 520 510 520 5,000
2007/11/12 529 529 520 520 3,000
2007/11/09 515 520 515 520 2,000
2007/11/08 505 510 500 510 5,000
2007/11/07 500 500 499 500 4,000
2007/11/05 530 530 530 530 1,000
2007/11/02 531 531 530 530 3,000
2007/11/01 560 560 530 530 5,000
2007/10/31 591 591 591 591 1,000
2007/10/30 571 571 571 571 1,000
2007/10/29 603 603 586 586 2,000
2007/10/25 603 603 603 603 1,000
2007/10/23 611 611 611 611 1,000
2007/10/22 621 621 621 621 1,000
2007/10/19 629 640 616 640 9,000
2007/10/17 600 619 600 619 4,000
2007/10/16 590 600 590 600 8,000
2007/10/15 584 590 584 590 2,000
2007/10/12 580 580 580 580 2,000
2007/10/11 550 570 550 570 3,000
2007/10/10 550 550 550 550 4,000
2007/10/09 545 545 545 545 1,000
2007/10/03 530 530 526 526 2,000
2007/10/02 550 550 550 550 1,000
2007/10/01 550 550 550 550 2,000
2007/09/28 550 550 550 550 1,000
2007/09/27 511 540 511 540 4,000
2007/09/26 500 500 500 500 1,000
2007/09/25 534 534 504 510 3,000
2007/09/19 551 551 551 551 1,000
2007/09/18 552 552 552 552 1,000
2007/09/14 589 589 582 582 4,000
2007/09/11 612 612 612 612 1,000
2007/09/10 613 613 612 612 2,000
2007/09/07 630 630 625 625 2,000
2007/09/06 671 680 670 670 7,000
2007/09/05 610 680 610 670 18,000
2007/09/04 540 600 540 600 9,000
2007/08/30 530 530 530 530 1,000
2007/08/29 530 530 530 530 2,000
2007/08/28 540 540 540 540 2,000
2007/08/27 540 540 540 540 1,000
2007/08/24 555 555 535 535 2,000
2007/08/23 535 554 535 554 6,000
2007/08/22 515 515 515 515 4,000
2007/08/21 519 519 500 500 4,000
2007/08/20 539 539 519 519 9,000
2007/08/17 579 579 579 579 5,000
2007/08/08 619 619 619 619 1,000
2007/08/07 619 619 619 619 1,000
2007/08/06 640 640 640 640 1,000
2007/08/03 640 640 640 640 2,000
2007/08/02 610 631 610 630 6,000
2007/08/01 570 600 570 600 9,000
2007/07/31 571 571 571 571 1,000
2007/07/30 630 630 590 591 5,000
2007/07/27 620 630 620 630 3,000
2007/07/20 670 670 670 670 1,000
2007/07/19 710 710 700 700 6,000
2007/07/18 711 711 710 710 6,000
2007/07/17 730 730 710 710 5,000
2007/07/13 740 740 700 700 3,000
2007/07/12 740 765 720 730 28,000
2007/07/11 721 730 721 730 4,000
2007/07/10 719 735 710 735 20,000
2007/07/09 650 729 650 729 31,000
2007/07/06 680 680 650 650 11,000
2007/07/05 729 730 670 689 28,000
2007/07/04 775 792 730 730 34,000
2007/07/03 774 800 774 794 57,000
2007/07/02 720 770 719 770 36,000
2007/06/29 695 710 686 710 32,000
2007/06/28 675 700 675 686 23,000
2007/06/27 640 670 640 665 33,000
2007/06/26 590 630 587 630 16,000
2007/06/25 550 600 550 585 17,000
2007/06/22 545 580 542 560 18,000
2007/06/21 578 578 555 565 21,000
2007/06/20 561 585 555 585 16,000
2007/06/19 538 555 538 555 24,000
2007/06/18 518 528 518 528 16,000
2007/06/15 515 520 510 520 11,000
2007/06/14 502 512 502 512 4,000
2007/06/13 506 506 505 505 5,000
2007/06/11 540 540 523 523 19,000
2007/06/08 534 540 521 540 18,000
2007/06/07 498 544 498 544 21,000
2007/06/06 490 496 490 496 7,000
2007/06/05 485 487 485 487 2,000
2007/06/04 480 481 480 480 7,000
2007/06/01 487 487 477 477 14,000
2007/05/31 495 497 473 497 35,000
2007/05/30 495 495 489 489 5,000
2007/05/29 490 500 490 500 10,000
2007/05/28 523 523 500 510 15,000
2007/05/25 524 524 504 513 7,000
2007/05/24 519 519 509 518 5,000
2007/05/23 500 539 500 539 8,000
2007/05/22 490 500 490 500 4,000
2007/05/21 510 510 490 510 20,000
2007/05/18 523 523 500 510 14,000
2007/05/17 530 539 525 530 6,000
2007/05/16 540 550 528 540 20,000
2007/05/15 570 570 510 519 31,000
2007/05/14 630 630 580 580 26,000
2007/05/11 645 645 645 645 1,000
2007/05/10 678 678 650 650 9,000
2007/05/09 654 680 654 680 6,000
2007/05/08 641 645 641 645 3,000
2007/05/07 662 670 655 655 10,000
2007/05/02 660 670 649 659 27,000
2007/05/01 691 691 650 650 22,000
2007/04/27 755 755 670 700 29,000
2007/04/26 779 779 750 770 9,000
2007/04/25 799 799 760 790 23,000
2007/04/24 800 824 800 824 13,000
2007/04/23 788 830 788 810 29,000
2007/04/20 740 780 740 780 21,000
2007/04/19 774 774 740 750 29,000
2007/04/18 849 849 751 764 54,000
2007/04/17 913 920 840 851 35,000
2007/04/16 930 980 890 940 35,000
2007/04/13 1,034 1,035 950 950 41,000
2007/04/12 1,050 1,080 1,050 1,060 26,000
2007/04/11 1,040 1,070 1,025 1,070 25,000
2007/04/10 1,000 1,060 1,000 1,055 42,000
2007/04/09 1,010 1,010 980 1,000 9,000
2007/04/06 1,020 1,050 1,000 1,010 21,000
2007/04/05 1,018 1,030 1,009 1,010 58,000
2007/04/04 991 1,020 990 1,016 25,000
2007/04/03 983 1,000 978 985 13,000
2007/04/02 977 1,020 977 990 35,000
2007/03/30 899 989 885 987 54,000
2007/03/29 789 889 789 889 30,000
2007/03/28 780 795 750 789 37,000
2007/03/27 780 780 780 780 1,000
2007/03/26 790 795 790 795 3,000
2007/03/23 788 788 788 788 2,000
2007/03/20 785 785 765 780 6,000
2007/03/19 780 780 777 779 11,000
2007/03/16 789 789 785 785 2,000
2007/03/15 779 791 779 780 7,000
2007/03/14 780 780 770 770 3,000
2007/03/13 820 820 790 790 13,000
2007/03/12 804 830 800 820 11,000
2007/03/09 810 810 790 799 13,000
2007/03/08 780 810 780 810 13,000
2007/03/07 770 780 770 780 5,000
2007/03/06 770 780 770 780 11,000
2007/03/05 770 780 770 780 53,000
2007/03/02 750 780 750 775 11,000
2007/03/01 760 760 759 760 4,000
2007/02/28 760 760 760 760 5,000
2007/02/27 790 800 790 800 11,000
2007/02/26 790 800 790 800 3,000
2007/02/23 740 800 740 800 18,000
2007/02/22 740 780 740 780 28,000
2007/02/21 895 895 840 840 3,000
2007/02/16 979 988 960 961 13,000
2007/02/15 989 989 989 989 1,000
2007/02/14 980 989 980 989 3,000
2007/02/13 980 990 980 990 5,000
2007/02/09 980 989 980 989 5,000
2007/02/08 990 999 980 990 4,000
2007/02/07 990 990 990 990 1,000
2007/02/05 1,000 1,000 990 990 7,000
2007/02/02 1,000 1,000 1,000 1,000 1,000
2007/01/29 989 1,000 989 1,000 6,000
2007/01/26 989 995 975 995 15,000
2007/01/25 1,000 1,000 1,000 1,000 3,000
2007/01/24 980 990 980 990 12,000
2007/01/23 999 1,000 980 990 7,000
2007/01/22 1,000 1,010 1,000 1,001 9,000
2007/01/19 1,010 1,010 1,010 1,010 4,000
2007/01/18 1,000 1,020 1,000 1,010 13,000
2007/01/17 1,010 1,011 1,010 1,011 3,000
2007/01/16 1,015 1,015 1,000 1,015 6,000
2007/01/15 990 1,015 990 1,015 4,000
2007/01/12 1,000 1,020 1,000 1,020 2,000
2007/01/11 1,040 1,050 1,010 1,011 6,000
2007/01/10 1,031 1,050 1,031 1,050 2,000
2007/01/09 1,040 1,050 1,030 1,030 3,000
2007/01/05 1,050 1,060 1,050 1,060 2,000
2007/01/04 1,050 1,050 1,050 1,050 2,000

このページの先頭へ